Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dsg Global Inc (OP: DSGT )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0189 0.0230 0.0189 0.0205 253,783 +0.00(+7.89%)
Sep 28, 2023 0.0189 0.0214 0.0181 0.0190 77,199 +0.00(+0.53%)
Sep 27, 2023 0.0180 0.0196 0.0180 0.0189 277,900 -0.00(-3.08%)
Sep 26, 2023 0.0193 0.0195 0.0189 0.0195 134,950 +0.00(+0.00%)
Sep 25, 2023 0.0192 0.0195 0.0189 0.0195 249,262 +0.00(+3.17%)
Sep 22, 2023 0.0200 0.0200 0.0177 0.0189 118,308 +0.00(+2.72%)
Sep 21, 2023 0.0203 0.0203 0.0184 0.0184 91,365 -0.00(-8.00%)
Sep 20, 2023 0.0240 0.0240 0.0187 0.0200 216,632 +0.00(+0.00%)
Sep 19, 2023 0.0214 0.0214 0.0198 0.0200 170,513 -0.00(-12.28%)
Sep 18, 2023 0.0221 0.0228 0.0201 0.0228 127,406 +0.00(+2.24%)
Sep 15, 2023 0.0220 0.0230 0.0200 0.0223 328,605 -0.00(-1.76%)
Sep 14, 2023 0.0249 0.0249 0.0227 0.0227 112,006 -0.00(-6.20%)
Sep 13, 2023 0.0248 0.0250 0.0240 0.0242 352,451 -0.00(-8.33%)
Sep 12, 2023 0.0255 0.0264 0.0245 0.0264 319,463 -0.00(-0.38%)
Sep 11, 2023 0.0256 0.0265 0.0250 0.0265 84,353 +0.00(+0.38%)
Sep 08, 2023 0.0260 0.0287 0.0250 0.0264 75,282 -0.00(-8.33%)
Sep 07, 2023 0.0268 0.0300 0.0255 0.0288 235,865 +0.00(+1.05%)
Sep 06, 2023 0.0280 0.0285 0.0252 0.0285 144,068 -0.00(-8.06%)
Sep 05, 2023 0.0310 0.0310 0.0265 0.0310 286,047 +0.00(+0.00%)
Sep 01, 2023 0.0259 0.0350 0.0259 0.0310 855,721 +0.00(+7.27%)
Aug 31, 2023 0.0250 0.0290 0.0250 0.0289 89,893 +0.00(+7.04%)
Aug 30, 2023 0.0248 0.0300 0.0243 0.0270 105,213 +0.00(+8.00%)
Aug 29, 2023 0.0240 0.0266 0.0234 0.0250 78,780 -0.00(-10.39%)
Aug 28, 2023 0.0290 0.0300 0.0254 0.0279 116,159 +0.00(+2.57%)
Aug 25, 2023 0.0245 0.0272 0.0240 0.0272 15,300 +0.00(+13.33%)
Aug 24, 2023 0.0267 0.0267 0.0240 0.0240 83,025 -0.00(-12.73%)
Aug 23, 2023 0.0273 0.0275 0.0250 0.0275 29,297 -0.00(-1.08%)
Aug 22, 2023 0.0250 0.0305 0.0250 0.0278 29,770 +0.00(+11.20%)
Aug 21, 2023 0.0265 0.0265 0.0248 0.0250 128,909 -0.00(-5.30%)
Aug 18, 2023 0.0280 0.0304 0.0250 0.0264 359,002 -0.00(-14.29%)
Aug 17, 2023 0.0258 0.0308 0.0258 0.0308 154,530 +0.01(+19.38%)
Aug 16, 2023 0.0258 0.0310 0.0258 0.0258 16,900 -0.00(-9.47%)
Aug 15, 2023 0.0270 0.0285 0.0250 0.0285 210,860 +0.00(+5.56%)
Aug 14, 2023 0.0262 0.0325 0.0262 0.0270 100,060 -0.00(-3.57%)
Aug 11, 2023 0.0268 0.0300 0.0268 0.0280 67,831 +0.00(+4.87%)
Aug 10, 2023 0.0270 0.0297 0.0267 0.0267 165,103 -0.00(-11.00%)
Aug 09, 2023 0.0276 0.0300 0.0276 0.0300 193,257 +0.00(+6.01%)
Aug 08, 2023 0.0268 0.0283 0.0260 0.0283 129,990 -0.00(-5.67%)
Aug 07, 2023 0.0235 0.0300 0.0235 0.0300 144,595 +0.00(+0.00%)
Aug 04, 2023 0.0360 0.0360 0.0291 0.0300 362,985 -0.01(-16.67%)
Aug 03, 2023 0.0348 0.0360 0.0306 0.0360 80,899 +0.00(+3.45%)
Aug 02, 2023 0.0323 0.0350 0.0323 0.0348 264,000 -0.00(-3.33%)
Aug 01, 2023 0.0336 0.0360 0.0302 0.0360 383,281 +0.00(+2.27%)
Jul 31, 2023 0.0316 0.0364 0.0316 0.0352 65,571 -0.00(-4.86%)
Jul 28, 2023 0.0331 0.0370 0.0310 0.0370 54,478 +0.00(+4.82%)
Jul 27, 2023 0.0350 0.0353 0.0348 0.0353 32,120 +0.00(+0.00%)
Jul 26, 2023 0.0347 0.0370 0.0326 0.0353 57,791 -0.00(-3.29%)
Jul 25, 2023 0.0350 0.0369 0.0330 0.0365 103,496 -0.00(-2.14%)
Jul 24, 2023 0.0380 0.0395 0.0352 0.0373 91,851 -0.00(-5.57%)
Jul 21, 2023 0.0385 0.0408 0.0385 0.0395 18,051 -0.00(-8.14%)
Jul 20, 2023 0.0327 0.0440 0.0327 0.0430 130,573 +0.00(+7.50%)
Jul 19, 2023 0.0420 0.0440 0.0327 0.0400 62,660 +0.00(+3.90%)
Jul 18, 2023 0.0440 0.0451 0.0385 0.0385 167,452 -0.00(-3.75%)
Jul 17, 2023 0.0456 0.0500 0.0360 0.0400 827,828 -0.01(-16.67%)
Jul 14, 2023 0.0450 0.0491 0.0420 0.0480 356,467 +0.00(+6.67%)
Jul 13, 2023 0.0345 0.0495 0.0339 0.0450 639,170 +0.01(+30.43%)
Jul 12, 2023 0.0400 0.0400 0.0300 0.0345 158,372 -0.00(-1.43%)
Jul 11, 2023 0.0325 0.0360 0.0279 0.0350 340,995 +0.00(+12.90%)
Jul 10, 2023 0.0290 0.0315 0.0290 0.0310 83,453 +0.00(+0.00%)
Jul 07, 2023 0.0285 0.0310 0.0270 0.0310 404,613 +0.00(+14.39%)
Jul 06, 2023 0.0253 0.0280 0.0253 0.0271 478,420 +0.00(+8.40%)
Jul 05, 2023 0.0285 0.0285 0.0250 0.0250 124,409 -0.00(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.